20,575€
-2,16%
Echtzeit-Aktienkurs SANDVIK AB
Bid:
Ask:
Aktienkurse zur SANDVIK AB Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 21,03 | 21,04 | 20,53 | 20,58 | -2,16% | - |
27.03.2024 | 21,09 | 21,14 | 20,75 | 21,03 | -0,24% | 126,00 |
26.03.2024 | 21,02 | 21,18 | 20,85 | 21,08 | 0,31% | - |
25.03.2024 | 21,56 | 21,57 | 21,00 | 21,02 | -2,57% | - |
22.03.2024 | 21,60 | 21,67 | 21,42 | 21,57 | -0,12% | - |
21.03.2024 | 21,39 | 21,68 | 21,31 | 21,60 | 0,96% | - |
20.03.2024 | 21,24 | 21,39 | 21,12 | 21,39 | 0,71% | - |
19.03.2024 | 21,16 | 21,31 | 20,93 | 21,24 | 0,38% | - |
18.03.2024 | 21,57 | 21,59 | 21,13 | 21,16 | -1,86% | - |
15.03.2024 | 21,08 | 21,66 | 21,03 | 21,56 | 2,28% | - |
14.03.2024 | 21,20 | 21,46 | 21,08 | 21,08 | -0,54% | - |
13.03.2024 | 21,30 | 21,37 | 21,06 | 21,20 | -0,47% | - |
12.03.2024 | 21,01 | 21,35 | 21,01 | 21,30 | 1,36% | - |
11.03.2024 | 21,12 | 21,12 | 20,86 | 21,01 | -0,52% | - |
08.03.2024 | 21,11 | 21,40 | 20,99 | 21,12 | 0,05% | - |
07.03.2024 | 20,95 | 21,15 | 20,68 | 21,11 | 0,79% | - |
06.03.2024 | 20,62 | 21,00 | 20,54 | 20,95 | 1,55% | - |
05.03.2024 | 20,67 | 20,69 | 20,44 | 20,63 | -0,15% | - |
04.03.2024 | 20,96 | 20,98 | 20,57 | 20,66 | -1,41% | - |
01.03.2024 | 20,87 | 20,99 | 20,76 | 20,95 | 0,48% | - |
29.02.2024 | 20,67 | 20,91 | 20,55 | 20,85 | 0,97% | - |
28.02.2024 | 20,61 | 20,72 | 20,48 | 20,65 | 0,10% | - |
27.02.2024 | 20,52 | 20,70 | 20,49 | 20,63 | 0,56% | - |
26.02.2024 | 20,64 | 20,68 | 20,45 | 20,52 | -0,56% | - |
23.02.2024 | 20,35 | 20,71 | 20,31 | 20,63 | 1,38% | - |
22.02.2024 | 20,34 | 20,66 | 20,17 | 20,35 | 0,00% | - |
21.02.2024 | 19,90 | 20,38 | 19,89 | 20,35 | 2,26% | - |
20.02.2024 | 19,89 | 19,97 | 19,73 | 19,90 | -0,08% | - |
19.02.2024 | 19,85 | 19,98 | 19,75 | 19,92 | 0,33% | - |
16.02.2024 | 19,63 | 20,01 | 19,61 | 19,85 | 1,09% | - |
15.02.2024 | 19,28 | 19,69 | 19,28 | 19,64 | 1,81% | - |
14.02.2024 | 19,02 | 19,30 | 18,90 | 19,29 | 1,43% | - |
13.02.2024 | 19,14 | 19,28 | 18,95 | 19,01 | -0,60% | - |
12.02.2024 | 18,87 | 19,22 | 18,85 | 19,13 | 1,36% | - |
09.02.2024 | 19,11 | 19,27 | 18,74 | 18,87 | -1,23% | - |
08.02.2024 | 19,22 | 19,32 | 19,09 | 19,11 | -0,57% | - |
07.02.2024 | 19,30 | 19,52 | 19,13 | 19,22 | -0,41% | - |
06.02.2024 | 18,94 | 19,32 | 18,89 | 19,30 | 1,94% | 100,00 |
05.02.2024 | 19,53 | 19,53 | 18,87 | 18,93 | -2,99% | - |
02.02.2024 | 19,49 | 19,70 | 19,42 | 19,51 | -0,09% | - |
01.02.2024 | 19,49 | 19,53 | 19,28 | 19,53 | 0,19% | - |
31.01.2024 | 19,30 | 19,81 | 19,27 | 19,49 | 1,02% | - |
30.01.2024 | 19,30 | 19,46 | 19,14 | 19,29 | -0,05% | - |
29.01.2024 | 19,18 | 19,32 | 18,93 | 19,30 | 0,52% | - |
26.01.2024 | 19,49 | 19,49 | 19,18 | 19,20 | -1,45% | 50,00 |
25.01.2024 | 18,62 | 19,50 | 18,39 | 19,49 | 4,58% | 804,00 |
24.01.2024 | 18,78 | 18,95 | 18,51 | 18,63 | -0,84% | - |
23.01.2024 | 18,40 | 18,84 | 18,39 | 18,79 | 2,19% | - |
22.01.2024 | 18,24 | 18,50 | 18,20 | 18,39 | 1,00% | - |
19.01.2024 | 18,30 | 18,39 | 18,01 | 18,21 | -0,57% | - |
18.01.2024 | 18,11 | 18,34 | 18,07 | 18,31 | 1,10% | - |
17.01.2024 | 18,51 | 18,51 | 17,95 | 18,11 | -2,54% | - |
16.01.2024 | 18,77 | 18,77 | 18,54 | 18,58 | -0,99% | - |
15.01.2024 | 19,20 | 19,21 | 18,73 | 18,77 | -2,04% | - |
12.01.2024 | 18,89 | 19,22 | 18,85 | 19,16 | 1,48% | - |
11.01.2024 | 18,77 | 19,09 | 18,76 | 18,88 | 0,56% | - |
10.01.2024 | 18,78 | 18,80 | 18,54 | 18,77 | -0,05% | - |
09.01.2024 | 19,07 | 19,07 | 18,67 | 18,78 | -1,46% | - |
08.01.2024 | 18,98 | 19,11 | 18,75 | 19,06 | 0,42% | - |
05.01.2024 | 18,91 | 19,18 | 18,86 | 18,98 | 0,30% | 103,00 |
04.01.2024 | 18,98 | 19,11 | 18,87 | 18,92 | -0,28% | - |
03.01.2024 | 19,53 | 19,57 | 18,85 | 18,98 | -2,87% | - |
02.01.2024 | 19,71 | 19,81 | 19,40 | 19,54 | -0,76% | - |
29.12.2023 | 19,72 | 19,81 | 19,67 | 19,69 | -0,18% | - |
28.12.2023 | 19,88 | 19,88 | 19,66 | 19,72 | -0,68% | 130,00 |
27.12.2023 | 19,66 | 19,97 | 19,66 | 19,86 | 1,17% | - |
22.12.2023 | 19,67 | 19,89 | 19,50 | 19,63 | -0,23% | - |
21.12.2023 | 19,49 | 19,72 | 19,48 | 19,67 | 0,95% | - |
20.12.2023 | 19,75 | 19,78 | 19,45 | 19,49 | -1,27% | - |
19.12.2023 | 19,53 | 19,78 | 19,51 | 19,74 | 1,10% | - |
18.12.2023 | 19,70 | 19,83 | 19,48 | 19,52 | -0,89% | - |
15.12.2023 | 19,49 | 19,80 | 19,47 | 19,70 | 1,19% | - |
14.12.2023 | 18,97 | 19,62 | 18,96 | 19,46 | 2,60% | - |
13.12.2023 | 19,00 | 19,01 | 18,76 | 18,97 | -0,16% | - |
12.12.2023 | 19,05 | 19,09 | 18,59 | 19,00 | -0,18% | - |
11.12.2023 | 18,77 | 19,08 | 18,66 | 19,04 | 1,40% | - |
08.12.2023 | 19,09 | 19,10 | 18,57 | 18,77 | -1,62% | 200,00 |
07.12.2023 | 18,90 | 19,11 | 18,85 | 19,08 | 0,98% | - |
06.12.2023 | 18,50 | 19,04 | 18,50 | 18,90 | 2,13% | - |
05.12.2023 | 18,56 | 18,62 | 18,41 | 18,50 | -0,27% | - |
04.12.2023 | 18,64 | 18,68 | 18,43 | 18,55 | -0,51% | - |
01.12.2023 | 18,22 | 18,66 | 18,21 | 18,65 | 2,49% | - |
30.11.2023 | 17,99 | 18,21 | 17,94 | 18,20 | 1,11% | - |
29.11.2023 | 17,94 | 18,20 | 17,92 | 18,00 | 0,32% | - |
28.11.2023 | 18,02 | 18,04 | 17,74 | 17,94 | -0,44% | - |
27.11.2023 | 17,85 | 18,06 | 17,70 | 18,02 | 0,83% | - |
24.11.2023 | 17,95 | 17,95 | 17,74 | 17,87 | -0,46% | - |
23.11.2023 | 17,94 | 18,09 | 17,87 | 17,95 | 0,14% | - |
22.11.2023 | 17,87 | 18,14 | 17,84 | 17,93 | 0,35% | - |
21.11.2023 | 17,83 | 17,91 | 17,77 | 17,87 | 0,22% | - |
20.11.2023 | 17,63 | 17,86 | 17,60 | 17,83 | 1,03% | - |
17.11.2023 | 17,51 | 17,80 | 17,45 | 17,64 | 0,77% | - |
16.11.2023 | 17,97 | 17,98 | 17,42 | 17,51 | -2,52% | - |
15.11.2023 | 17,40 | 18,03 | 17,40 | 17,96 | 3,17% | - |
14.11.2023 | 16,84 | 17,43 | 16,73 | 17,41 | 3,37% | - |
13.11.2023 | 16,92 | 16,92 | 16,70 | 16,84 | -0,40% | - |
10.11.2023 | 16,92 | 16,94 | 16,63 | 16,91 | -0,10% | - |
09.11.2023 | 16,61 | 17,05 | 16,58 | 16,93 | 1,96% | - |
08.11.2023 | 16,54 | 16,68 | 16,45 | 16,60 | 0,32% | - |
07.11.2023 | 16,69 | 16,69 | 16,38 | 16,55 | -0,93% | - |